Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.78 | 22.90 | 22.09 | 22.39 | 3,042,164 | -0.43(-1.88%) |
Feb 27, 2019 | 22.44 | 23.00 | 22.07 | 22.82 | 2,815,972 | +0.33(+1.47%) |
Feb 26, 2019 | 22.32 | 22.88 | 22.09 | 22.49 | 2,699,072 | +0.12(+0.54%) |
Feb 25, 2019 | 21.70 | 22.50 | 21.53 | 22.37 | 3,877,932 | +0.85(+3.95%) |
Feb 22, 2019 | 21.22 | 21.52 | 21.07 | 21.52 | 1,846,900 | +0.30(+1.41%) |
Feb 21, 2019 | 21.21 | 21.48 | 21.06 | 21.22 | 1,979,701 | -0.02(-0.09%) |
Feb 20, 2019 | 21.36 | 21.67 | 20.70 | 21.24 | 3,922,513 | -0.11(-0.52%) |
Feb 19, 2019 | 22.10 | 22.13 | 21.20 | 21.35 | 4,844,839 | -0.91(-4.09%) |
Feb 15, 2019 | 22.34 | 22.66 | 22.00 | 22.26 | 4,092,000 | -0.04(-0.18%) |
Feb 14, 2019 | 22.00 | 22.66 | 21.38 | 22.30 | 5,268,765 | +0.25(+1.13%) |
Feb 13, 2019 | 23.15 | 23.59 | 21.37 | 22.05 | 10,174,666 | +0.37(+1.71%) |
Feb 12, 2019 | 21.13 | 21.92 | 21.01 | 21.68 | 6,140,101 | +0.70(+3.34%) |
Feb 11, 2019 | 21.30 | 21.56 | 20.88 | 20.98 | 3,187,463 | -0.29(-1.36%) |
Feb 08, 2019 | 21.01 | 21.33 | 20.73 | 21.27 | 4,571,000 | +0.05(+0.24%) |
Feb 07, 2019 | 22.44 | 22.44 | 21.10 | 21.22 | 6,136,499 | -1.38(-6.11%) |
Feb 06, 2019 | 22.73 | 23.04 | 22.58 | 22.60 | 3,288,833 | -0.18(-0.79%) |
Feb 05, 2019 | 23.26 | 23.65 | 22.64 | 22.78 | 3,738,783 | -0.43(-1.85%) |
Feb 04, 2019 | 23.64 | 23.69 | 23.00 | 23.21 | 2,838,016 | -0.38(-1.61%) |
Feb 01, 2019 | 23.56 | 23.72 | 23.41 | 23.59 | 3,945,800 | +0.02(+0.08%) |
Jan 31, 2019 | 23.29 | 23.82 | 23.25 | 23.57 | 4,496,266 | +0.27(+1.16%) |
Jan 30, 2019 | 23.33 | 23.39 | 22.80 | 23.30 | 3,089,332 | +0.17(+0.73%) |
Jan 29, 2019 | 23.18 | 23.32 | 22.64 | 23.13 | 2,612,608 | +0.06(+0.26%) |
Jan 28, 2019 | 23.05 | 23.44 | 22.60 | 23.07 | 3,807,440 | -0.20(-0.86%) |
Jan 25, 2019 | 22.88 | 23.29 | 22.24 | 23.27 | 4,239,800 | +0.63(+2.78%) |
Jan 24, 2019 | 22.19 | 22.76 | 22.19 | 22.64 | 3,438,670 | +0.52(+2.35%) |
Jan 23, 2019 | 22.13 | 22.31 | 21.61 | 22.12 | 5,205,261 | +0.01(+0.05%) |
Jan 22, 2019 | 22.46 | 22.63 | 21.80 | 22.11 | 3,650,250 | -0.54(-2.38%) |
Jan 18, 2019 | 22.90 | 23.03 | 22.23 | 22.65 | 5,942,700 | -0.17(-0.74%) |
Jan 17, 2019 | 22.90 | 23.58 | 22.76 | 22.82 | 4,320,561 | -0.11(-0.48%) |
Jan 16, 2019 | 24.06 | 24.07 | 22.90 | 22.93 | 4,067,348 | -1.12(-4.66%) |
Jan 15, 2019 | 23.22 | 24.19 | 22.71 | 24.05 | 5,984,762 | +1.19(+5.21%) |
Jan 14, 2019 | 23.53 | 23.70 | 22.84 | 22.86 | 3,524,596 | -0.90(-3.79%) |
Jan 11, 2019 | 23.94 | 24.25 | 23.37 | 23.76 | 4,010,000 | -0.31(-1.29%) |
Jan 10, 2019 | 23.54 | 24.10 | 23.06 | 24.07 | 3,604,103 | +0.40(+1.69%) |
Jan 09, 2019 | 23.38 | 23.86 | 22.86 | 23.67 | 4,267,876 | +0.39(+1.68%) |
Jan 08, 2019 | 22.40 | 23.44 | 21.92 | 23.28 | 5,853,458 | +1.38(+6.30%) |
Jan 07, 2019 | 21.03 | 22.01 | 20.97 | 21.90 | 4,404,141 | +1.17(+5.64%) |
Jan 04, 2019 | 19.96 | 20.82 | 19.83 | 20.73 | 6,101,800 | +1.13(+5.77%) |
Jan 03, 2019 | 19.93 | 20.00 | 19.13 | 19.60 | 4,606,159 | -0.33(-1.66%) |
Jan 02, 2019 | 19.28 | 20.01 | 19.17 | 19.93 | 2,845,560 | +0.26(+1.32%) |
Dec 31, 2018 | 19.86 | 20.07 | 19.47 | 19.67 | 2,690,800 | +0.23(+1.18%) |
Dec 28, 2018 | 19.31 | 19.81 | 18.97 | 19.44 | 3,242,100 | +0.18(+0.93%) |
Dec 27, 2018 | 18.60 | 19.26 | 18.36 | 19.26 | 3,176,584 | +0.31(+1.64%) |
Dec 26, 2018 | 17.73 | 18.97 | 17.58 | 18.95 | 2,643,058 | +1.48(+8.47%) |
Dec 24, 2018 | 17.44 | 18.04 | 17.14 | 17.47 | 2,073,900 | -0.25(-1.41%) |
Dec 21, 2018 | 18.56 | 18.87 | 17.70 | 17.72 | 9,182,100 | -0.68(-3.70%) |
Dec 20, 2018 | 19.11 | 19.44 | 17.91 | 18.40 | 7,026,773 | -0.77(-4.02%) |
Dec 19, 2018 | 20.10 | 20.97 | 18.94 | 19.17 | 5,886,916 | -1.01(-5.00%) |
Dec 18, 2018 | 21.12 | 21.23 | 19.80 | 20.18 | 3,834,128 | -0.66(-3.17%) |
Dec 17, 2018 | 20.89 | 21.61 | 20.61 | 20.84 | 3,612,854 | -0.19(-0.90%) |
Dec 14, 2018 | 20.90 | 21.52 | 20.73 | 21.03 | 3,436,400 | -0.26(-1.22%) |
Dec 13, 2018 | 21.84 | 21.98 | 20.90 | 21.29 | 3,284,661 | -0.51(-2.34%) |
Dec 12, 2018 | 21.36 | 22.37 | 21.17 | 21.80 | 4,560,210 | +0.82(+3.91%) |
Dec 11, 2018 | 21.63 | 21.77 | 20.86 | 20.98 | 2,928,132 | -0.38(-1.78%) |
Dec 10, 2018 | 20.58 | 21.50 | 20.54 | 21.36 | 3,865,517 | +0.82(+3.99%) |
Dec 07, 2018 | 20.95 | 21.54 | 20.47 | 20.54 | 3,637,500 | -0.56(-2.65%) |
Dec 06, 2018 | 20.16 | 21.11 | 19.70 | 21.10 | 4,590,967 | +0.54(+2.63%) |
Dec 04, 2018 | 21.47 | 21.66 | 20.54 | 20.56 | 5,402,900 | -0.94(-4.37%) |